CCIAM Future Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	0.157	0.157	0.145	0.155	0.145	710,094
2024-07-12	0.158	0.158	0.153	0.157	0.147	1,539,962
2024-07-11	0.169	0.169	0.157	0.162	0.152	393,631
2024-07-10	0.172	0.180	0.158	0.161	0.151	2,482,761
2024-07-09	0.150	0.152	0.138	0.150	0.140	2,361,275
2024-07-08	0.146	0.152	0.146	0.149	0.139	547,542
2024-07-05	0.149	0.149	0.145	0.147	0.138	761,426
2024-07-04	0.153	0.154	0.144	0.154	0.144	1,488,630
2024-07-03	0.156	0.157	0.150	0.153	0.143	2,421,163
2024-07-02	0.156	0.163	0.156	0.160	0.150	701,538
2024-06-28	0.158	0.167	0.156	0.161	0.151	1,933,508
2024-06-27	0.162	0.177	0.154	0.158	0.148	3,456,359
2024-06-26	0.163	0.175	0.150	0.167	0.156	8,589,567
2024-06-25	0.160	0.187	0.145	0.160	0.150	28,206,972
2024-06-24	0.208	0.208	0.161	0.163	0.152	16,547,652
2024-06-21	0.255	0.290	0.193	0.193	0.181	35,958,114
2024-06-20	0.750	0.840	0.280	0.300	0.281	84,651,544
2024-06-19	0.710	0.780	0.700	0.740	0.692	2,013,287
2024-06-18	0.720	0.790	0.690	0.780	0.729	874,356
2024-06-17	0.680	0.800	0.670	0.780	0.729	961,963
2024-06-14	0.620	0.690	0.600	0.690	0.645	214,397
2024-06-13	0.600	0.710	0.600	0.690	0.645	1,249,080
2024-06-12	0.630	0.630	0.600	0.600	0.561	94,109
2024-06-11	0.600	0.600	0.570	0.570	0.533	120,630
2024-06-07	0.610	0.610	0.610	0.610	0.570	155,707
2024-06-06	0.650	0.650	0.620	0.620	0.580	1,670,003
2024-06-05	0.660	0.700	0.660	0.660	0.617	104,033
2024-06-04	0.650	0.670	0.650	0.670	0.627	17,111
2024-06-03	0.670	0.670	0.620	0.670	0.627	552,675
2024-05-31	0.610	0.670	0.600	0.670	0.627	26,949
2024-05-30	0.610	0.830	0.610	0.690	0.645	1,678,901
2024-05-28	0.600	0.640	0.600	0.630	0.589	342,214
2024-05-27	0.620	0.620	0.570	0.620	0.580	521,876
2024-05-24	0.690	0.690	0.590	0.590	0.552	1,240,525
2024-05-23	0.720	0.720	0.680	0.720	0.673	247,249
2024-05-22	0.700	0.750	0.650	0.720	0.673	603,929
2024-05-21	0.610	0.780	0.610	0.750	0.701	1,448,334
2024-05-20	0.560	0.830	0.465	0.750	0.701	1,904,167
2024-05-17	0.420	0.620	0.420	0.600	0.561	955,247
2024-05-16	0.380	0.420	0.380	0.420	0.393	507,332
2024-05-14	0.355	0.450	0.355	0.415	0.388	2,485,328
2024-05-13	0.390	0.395	0.380	0.395	0.369	1,026,641
2024-05-10	0.360	0.390	0.360	0.390	0.365	685,283
2024-05-09	0.360	0.360	0.360	0.360	0.337	1,865,279
2024-05-08	0.360	0.360	0.350	0.360	0.337	102,664
2024-05-07	0.360	0.370	0.360	0.370	0.346	59,887
2024-05-06	0.365	0.365	0.335	0.360	0.337	243,853
2024-05-03	0.360	0.365	0.360	0.365	0.341	2,152,183
2024-05-02	0.365	0.365	0.365	0.365	0.341	128,330
2024-04-30	0.355	0.360	0.345	0.360	0.337	171,107
2024-04-29	0.360	0.360	0.360	0.360	0.337	4,337,560
2024-04-26	0.355	0.360	0.350	0.360	0.337	1,050,169
2024-04-25	0.355	0.365	0.355	0.360	0.337	3,386,633
2024-04-24	0.370	0.370	0.350	0.370	0.346	2,388,032
2024-04-23	0.370	0.370	0.350	0.360	0.337	1,902,709
2024-04-22	0.375	0.375	0.360	0.360	0.337	1,026,641
2024-04-19	0.370	0.370	0.360	0.360	0.337	650,206
2024-04-18	0.380	0.420	0.360	0.365	0.341	742,262
2024-04-17	0.370	0.370	0.370	0.370	0.346	1,189,193
2024-04-16	0.320	0.350	0.320	0.350	0.327	4,568,597

← NewerPage 10 of 19 · 1,123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.